UK markets open in 1 hour 19 minutes
NIKKEI 225
39,548.44 -34.64 (-0.09%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
81.93 +0.39 (+0.48%) GOLD FUTURES
2,330.50 -9.10 (-0.39%) DOW
39,118.86 -45.24 (-0.12%) Bitcoin GBP
50,002.52 +2,080.91 (+4.34%)
Penn National Gaming, Inc. (PENN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240705C00005000 | 2024-05-31 3:02PM EDT | 5.00 | 12.54 | 12.70 | 16.50 | 0.00 | - | 10 | 15 | 773.44% |
| PENN240705C00007500 | 2024-05-31 1:27PM EDT | 7.50 | 9.92 | 10.10 | 14.00 | 0.00 | - | 2 | 2 | 528.13% |
| PENN240705C00010000 | 2024-05-31 10:57AM EDT | 10.00 | 6.80 | 8.00 | 10.60 | 0.00 | - | 3 | 6 | 689.45% |
| PENN240705C00012000 | 2024-06-12 9:47AM EDT | 12.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PENN240705C00013500 | 2024-06-17 12:37PM EDT | 13.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PENN240705C00014000 | 2024-06-05 10:22AM EDT | 14.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PENN240705C00014500 | 2024-06-21 9:39AM EDT | 14.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PENN240705C00015000 | 2024-06-28 9:38AM EDT | 15.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PENN240705C00015500 | 2024-06-17 3:31PM EDT | 15.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PENN240705C00016000 | 2024-06-25 9:57AM EDT | 16.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PENN240705C00016500 | 2024-06-17 9:46AM EDT | 16.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PENN240705C00017000 | 2024-06-28 3:56PM EDT | 17.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PENN240705C00017500 | 2024-06-25 2:03PM EDT | 17.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PENN240705C00018000 | 2024-06-28 2:26PM EDT | 18.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| PENN240705C00018500 | 2024-06-28 3:26PM EDT | 18.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| PENN240705C00019000 | 2024-06-28 3:52PM EDT | 19.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 916 | 0 | 0.00% |
| PENN240705C00019500 | 2024-06-28 3:58PM EDT | 19.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4,226 | 0 | 3.13% |
| PENN240705C00020000 | 2024-06-28 3:57PM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 646 | 0 | 6.25% |
| PENN240705C00020500 | 2024-06-28 3:53PM EDT | 20.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 12.50% |
| PENN240705C00021000 | 2024-06-28 3:49PM EDT | 21.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 25.00% |
| PENN240705C00021500 | 2024-06-28 3:25PM EDT | 21.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| PENN240705C00022000 | 2024-06-28 3:39PM EDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 25.00% |
| PENN240705C00022500 | 2024-06-28 12:08PM EDT | 22.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| PENN240705C00023000 | 2024-06-28 3:04PM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 50.00% |
| PENN240705C00023500 | 2024-06-28 3:36PM EDT | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| PENN240705C00024000 | 2024-06-28 10:38AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PENN240705C00025000 | 2024-06-25 9:30AM EDT | 25.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PENN240705C00027000 | 2024-06-27 11:11AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PENN240705C00030000 | 2024-06-28 3:13PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240705P00009000 | 2024-06-24 9:38AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PENN240705P00010000 | 2024-06-24 10:14AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PENN240705P00011000 | 2024-06-26 9:53AM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PENN240705P00011500 | 2024-06-24 3:11PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| PENN240705P00012000 | 2024-05-30 12:10PM EDT | 12.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 1 | 3 | 257.81% |
| PENN240705P00012500 | 2024-06-26 11:02AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| PENN240705P00013000 | 2024-06-14 9:47AM EDT | 13.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PENN240705P00013500 | 2024-06-24 9:33AM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PENN240705P00014000 | 2024-06-20 9:30AM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| PENN240705P00014500 | 2024-06-28 10:15AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| PENN240705P00015000 | 2024-06-28 2:54PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| PENN240705P00015500 | 2024-06-27 11:34AM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PENN240705P00016000 | 2024-06-25 9:58AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| PENN240705P00016500 | 2024-06-27 1:34PM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PENN240705P00017000 | 2024-06-28 3:30PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| PENN240705P00017500 | 2024-06-28 11:27AM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| PENN240705P00018000 | 2024-06-28 3:57PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 12.50% |
| PENN240705P00018500 | 2024-06-28 3:29PM EDT | 18.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| PENN240705P00019000 | 2024-06-28 3:31PM EDT | 19.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 6.25% |
| PENN240705P00019500 | 2024-06-28 3:52PM EDT | 19.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2,532 | 0 | 0.00% |
| PENN240705P00020000 | 2024-06-28 3:53PM EDT | 20.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| PENN240705P00020500 | 2024-06-24 10:26AM EDT | 20.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PENN240705P00021000 | 2024-06-20 10:59AM EDT | 21.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PENN240705P00022500 | 2024-06-20 3:32PM EDT | 22.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.